Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.460 | 3.510 | 3.250 | 3.310 | 745,516 | -0.23(-6.50%) |
Apr 29, 2020 | 3.400 | 3.600 | 3.335 | 3.540 | 1,501,840 | +0.26(+7.93%) |
Apr 28, 2020 | 3.420 | 3.420 | 3.260 | 3.280 | 971,883 | -0.07(-2.09%) |
Apr 27, 2020 | 3.240 | 3.390 | 3.240 | 3.350 | 1,208,840 | +0.13(+4.04%) |
Apr 24, 2020 | 3.180 | 3.230 | 3.140 | 3.220 | 554,100 | +0.04(+1.26%) |
Apr 23, 2020 | 3.220 | 3.280 | 3.130 | 3.180 | 960,390 | -0.04(-1.24%) |
Apr 22, 2020 | 3.370 | 3.380 | 3.160 | 3.220 | 860,167 | -0.06(-1.83%) |
Apr 21, 2020 | 3.110 | 3.350 | 3.110 | 3.280 | 1,032,154 | +0.09(+2.82%) |
Apr 20, 2020 | 3.060 | 3.250 | 3.060 | 3.190 | 897,448 | +0.04(+1.27%) |
Apr 17, 2020 | 3.040 | 3.180 | 2.950 | 3.150 | 1,960,800 | +0.23(+7.88%) |
Apr 16, 2020 | 2.800 | 3.010 | 2.790 | 2.920 | 1,218,629 | +0.12(+4.29%) |
Apr 15, 2020 | 2.780 | 3.070 | 2.680 | 2.800 | 1,571,351 | -0.07(-2.27%) |
Apr 14, 2020 | 2.850 | 3.000 | 2.830 | 2.865 | 1,809,620 | +0.11(+3.80%) |
Apr 13, 2020 | 2.850 | 2.910 | 2.660 | 2.760 | 1,894,687 | -0.14(-4.83%) |
Apr 09, 2020 | 3.040 | 3.060 | 2.785 | 2.900 | 1,887,200 | -0.10(-3.33%) |
Apr 08, 2020 | 3.090 | 3.170 | 2.950 | 3.000 | 1,878,199 | +0.15(+5.26%) |
Apr 07, 2020 | 3.050 | 3.090 | 2.800 | 2.850 | 2,022,392 | -0.13(-4.36%) |
Apr 06, 2020 | 2.770 | 3.050 | 2.760 | 2.980 | 1,540,656 | +0.33(+12.45%) |
Apr 03, 2020 | 2.900 | 2.920 | 2.540 | 2.650 | 1,484,200 | -0.24(-8.30%) |
Apr 02, 2020 | 2.850 | 2.970 | 2.780 | 2.890 | 1,545,187 | -0.02(-0.69%) |
Apr 01, 2020 | 2.990 | 3.090 | 2.770 | 2.910 | 2,607,999 | -0.15(-4.90%) |
Mar 31, 2020 | 3.080 | 3.270 | 2.950 | 3.060 | 1,767,702 | -0.06(-1.92%) |
Mar 30, 2020 | 3.080 | 3.330 | 2.650 | 3.120 | 1,008,781 | -0.16(-4.88%) |
Mar 27, 2020 | 3.370 | 3.500 | 3.170 | 3.280 | 1,073,100 | -0.29(-8.12%) |
Mar 26, 2020 | 3.150 | 3.620 | 3.145 | 3.570 | 2,215,385 | +0.44(+14.06%) |
Mar 25, 2020 | 3.110 | 3.355 | 2.860 | 3.130 | 1,655,545 | +0.07(+2.29%) |
Mar 24, 2020 | 3.000 | 3.150 | 2.860 | 3.060 | 1,327,451 | +0.24(+8.51%) |
Mar 23, 2020 | 2.650 | 2.990 | 2.650 | 2.820 | 1,831,965 | +0.14(+5.22%) |
Mar 20, 2020 | 2.750 | 2.875 | 2.510 | 2.680 | 2,671,800 | -0.03(-1.11%) |
Mar 19, 2020 | 2.300 | 2.710 | 2.260 | 2.710 | 1,674,943 | +0.35(+14.83%) |
Mar 18, 2020 | 2.660 | 2.950 | 2.200 | 2.360 | 4,082,706 | -0.37(-13.55%) |
Mar 17, 2020 | 2.540 | 2.840 | 2.460 | 2.730 | 4,512,860 | +0.28(+11.43%) |
Mar 16, 2020 | 2.650 | 2.650 | 2.280 | 2.450 | 4,772,834 | -0.60(-19.67%) |
Mar 13, 2020 | 3.200 | 3.400 | 2.750 | 3.050 | 1,925,100 | +0.05(+1.67%) |
Mar 12, 2020 | 3.250 | 3.310 | 2.750 | 3.000 | 3,720,591 | -0.44(-12.79%) |
Mar 11, 2020 | 3.600 | 3.610 | 3.280 | 3.440 | 3,154,420 | -0.27(-7.28%) |
Mar 10, 2020 | 3.600 | 3.740 | 3.500 | 3.710 | 1,744,225 | +0.15(+4.21%) |
Mar 09, 2020 | 3.850 | 3.850 | 3.540 | 3.560 | 2,615,510 | -0.39(-9.87%) |
Mar 06, 2020 | 3.660 | 4.000 | 3.550 | 3.950 | 3,880,900 | +0.24(+6.47%) |
Mar 05, 2020 | 3.870 | 3.900 | 3.690 | 3.710 | 2,331,398 | -0.15(-3.89%) |
Mar 04, 2020 | 3.530 | 4.060 | 3.510 | 3.860 | 5,379,995 | +0.38(+10.92%) |
Mar 03, 2020 | 3.460 | 3.710 | 3.420 | 3.480 | 2,451,394 | +0.04(+1.16%) |
Mar 02, 2020 | 3.350 | 3.460 | 3.190 | 3.440 | 2,328,763 | +0.04(+1.18%) |
Feb 28, 2020 | 3.400 | 3.470 | 3.260 | 3.400 | 2,346,400 | -0.12(-3.41%) |
Feb 27, 2020 | 3.350 | 3.540 | 3.170 | 3.520 | 3,526,946 | +0.14(+4.14%) |
Feb 26, 2020 | 3.760 | 3.830 | 3.370 | 3.380 | 3,423,420 | -0.35(-9.38%) |
Feb 25, 2020 | 3.870 | 3.970 | 3.710 | 3.730 | 4,370,235 | -0.14(-3.62%) |
Feb 24, 2020 | 4.100 | 4.130 | 3.840 | 3.870 | 2,791,696 | -0.32(-7.64%) |
Feb 21, 2020 | 4.450 | 4.463 | 4.150 | 4.190 | 3,233,200 | -0.29(-6.47%) |
Feb 20, 2020 | 4.460 | 4.510 | 4.350 | 4.480 | 2,055,979 | -0.01(-0.22%) |
Feb 19, 2020 | 4.470 | 4.510 | 4.400 | 4.490 | 5,172,964 | -0.01(-0.33%) |
Feb 18, 2020 | 4.550 | 4.560 | 4.250 | 4.505 | 4,788,975 | -0.07(-1.42%) |
Feb 14, 2020 | 4.490 | 4.590 | 4.400 | 4.570 | 4,098,100 | +0.06(+1.33%) |
Feb 13, 2020 | 4.210 | 4.520 | 4.180 | 4.510 | 3,686,075 | +0.26(+6.12%) |
Feb 12, 2020 | 4.150 | 4.300 | 4.090 | 4.250 | 2,137,879 | +0.11(+2.66%) |
Feb 11, 2020 | 4.230 | 4.340 | 3.900 | 4.140 | 3,484,171 | -0.06(-1.43%) |
Feb 10, 2020 | 4.490 | 4.620 | 4.180 | 4.200 | 3,000,113 | -0.33(-7.18%) |
Feb 07, 2020 | 5.000 | 5.130 | 4.435 | 4.525 | 5,051,000 | -0.29(-6.12%) |
Feb 06, 2020 | 4.730 | 4.820 | 4.730 | 4.820 | 1,193,615 | +0.10(+2.12%) |
Feb 05, 2020 | 4.740 | 4.815 | 4.700 | 4.720 | 1,095,853 | -0.02(-0.42%) |
Feb 04, 2020 | 4.810 | 4.850 | 4.720 | 4.740 | 1,232,901 | -0.06(-1.25%) |